Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.111 | 6.256 | 6.085 | 6.164 | 18,077,500 | +0.06(+0.95%) |
Apr 29, 2013 | 6.122 | 6.235 | 6.067 | 6.106 | 12,837,874 | -0.01(-0.14%) |
Apr 26, 2013 | 6.030 | 6.176 | 6.048 | 6.115 | 10,242,851 | +0.07(+1.11%) |
Apr 25, 2013 | 6.048 | 6.106 | 5.973 | 6.048 | 16,931,850 | +0.00(+0.03%) |
Apr 24, 2013 | 5.860 | 6.102 | 5.830 | 6.046 | 17,328,152 | +0.18(+3.13%) |
Apr 23, 2013 | 5.783 | 5.867 | 5.742 | 5.862 | 16,745,424 | +0.12(+2.06%) |
Apr 22, 2013 | 5.781 | 5.859 | 5.623 | 5.744 | 17,890,566 | -0.04(-0.64%) |
Apr 19, 2013 | 5.763 | 5.843 | 5.700 | 5.781 | 17,039,196 | +0.01(+0.15%) |
Apr 18, 2013 | 5.765 | 5.874 | 5.740 | 5.772 | 26,569,252 | -0.02(-0.27%) |
Apr 17, 2013 | 5.643 | 5.797 | 5.576 | 5.788 | 26,407,012 | +0.08(+1.46%) |
Apr 16, 2013 | 5.569 | 5.710 | 5.523 | 5.705 | 15,893,308 | +0.16(+2.93%) |
Apr 15, 2013 | 5.652 | 5.681 | 5.534 | 5.542 | 16,088,589 | -0.11(-2.00%) |
Apr 12, 2013 | 5.572 | 5.710 | 5.502 | 5.655 | 16,203,393 | +0.06(+1.07%) |
Apr 11, 2013 | 5.299 | 5.607 | 5.285 | 5.595 | 35,446,048 | +0.31(+5.92%) |
Apr 10, 2013 | 5.297 | 5.341 | 5.210 | 5.283 | 16,418,699 | +0.01(+0.10%) |
Apr 09, 2013 | 5.334 | 5.366 | 5.270 | 5.277 | 13,797,445 | -0.07(-1.26%) |
Apr 08, 2013 | 5.309 | 5.394 | 5.269 | 5.345 | 16,410,421 | +0.05(+1.00%) |
Apr 05, 2013 | 5.235 | 5.311 | 5.177 | 5.292 | 15,882,624 | +0.01(+0.23%) |
Apr 04, 2013 | 5.336 | 5.493 | 5.210 | 5.279 | 25,471,244 | -0.06(-1.19%) |
Apr 03, 2013 | 5.346 | 5.406 | 5.299 | 5.343 | 25,511,176 | +0.00(+0.03%) |
Apr 02, 2013 | 5.253 | 5.359 | 5.133 | 5.341 | 23,141,340 | +0.08(+1.61%) |
Apr 01, 2013 | 4.945 | 5.311 | 4.933 | 5.256 | 39,754,616 | +0.32(+6.40%) |
Mar 28, 2013 | 4.460 | 5.064 | 4.460 | 4.940 | 55,731,804 | +0.27(+5.75%) |
Mar 27, 2013 | 4.642 | 4.711 | 4.617 | 4.672 | 17,176,568 | +0.02(+0.34%) |
Mar 26, 2013 | 4.527 | 4.663 | 4.492 | 4.656 | 20,076,314 | +0.17(+3.86%) |
Mar 25, 2013 | 4.559 | 4.622 | 4.452 | 4.483 | 12,268,264 | -0.05(-1.09%) |
Mar 22, 2013 | 4.476 | 4.555 | 4.430 | 4.532 | 6,818,585 | +0.07(+1.66%) |
Mar 21, 2013 | 4.477 | 4.534 | 4.416 | 4.458 | 10,717,575 | -0.04(-0.83%) |
Mar 20, 2013 | 4.484 | 4.507 | 4.423 | 4.495 | 10,358,493 | +0.04(+0.83%) |
Mar 19, 2013 | 4.553 | 4.553 | 4.396 | 4.458 | 7,327,959 | -0.08(-1.87%) |
Mar 18, 2013 | 4.446 | 4.557 | 4.446 | 4.543 | 8,234,519 | +0.05(+1.06%) |
Mar 15, 2013 | 4.474 | 4.500 | 4.409 | 4.495 | 14,797,758 | +0.01(+0.16%) |
Mar 14, 2013 | 4.539 | 4.539 | 4.437 | 4.488 | 9,195,160 | -0.04(-0.94%) |
Mar 13, 2013 | 4.492 | 4.567 | 4.488 | 4.530 | 7,996,010 | +0.03(+0.67%) |
Mar 12, 2013 | 4.463 | 4.511 | 4.416 | 4.500 | 9,166,925 | +0.04(+0.87%) |
Mar 11, 2013 | 4.356 | 4.463 | 4.303 | 4.461 | 11,843,817 | +0.10(+2.39%) |
Mar 08, 2013 | 4.357 | 4.412 | 4.292 | 4.357 | 8,160,763 | +0.02(+0.53%) |
Mar 07, 2013 | 4.304 | 4.373 | 4.271 | 4.334 | 7,130,385 | +0.02(+0.53%) |
Mar 06, 2013 | 4.340 | 4.373 | 4.257 | 4.311 | 12,310,671 | +0.02(+0.45%) |
Mar 05, 2013 | 4.200 | 4.303 | 4.181 | 4.292 | 19,657,184 | +0.13(+3.23%) |
Mar 04, 2013 | 4.232 | 4.251 | 4.126 | 4.158 | 18,683,442 | -0.09(-2.12%) |
Mar 01, 2013 | 4.352 | 4.389 | 4.230 | 4.248 | 19,972,794 | -0.13(-2.97%) |
Feb 28, 2013 | 4.440 | 4.482 | 4.376 | 4.378 | 15,449,421 | -0.03(-0.71%) |
Feb 27, 2013 | 4.316 | 4.435 | 4.302 | 4.409 | 19,761,848 | +0.08(+1.82%) |
Feb 26, 2013 | 4.327 | 4.405 | 4.154 | 4.330 | 15,344,443 | -0.01(-0.12%) |
Feb 22, 2013 | 4.351 | 4.393 | 4.299 | 4.336 | 14,548,236 | +0.02(+0.36%) |
Feb 21, 2013 | 4.491 | 4.516 | 4.210 | 4.320 | 22,916,644 | -0.10(-2.37%) |
Feb 20, 2013 | 4.475 | 4.540 | 4.414 | 4.425 | 13,211,815 | -0.03(-0.67%) |
Feb 19, 2013 | 4.409 | 4.461 | 4.290 | 4.454 | 19,041,286 | +0.02(+0.51%) |
Feb 15, 2013 | 4.544 | 4.544 | 4.391 | 4.432 | 17,663,858 | -0.07(-1.48%) |
Feb 14, 2013 | 4.526 | 4.566 | 4.491 | 4.498 | 9,334,996 | -0.05(-1.08%) |
Feb 13, 2013 | 4.535 | 4.585 | 4.488 | 4.547 | 14,967,174 | +0.03(+0.70%) |
Feb 12, 2013 | 4.592 | 4.594 | 4.437 | 4.516 | 19,959,856 | -0.06(-1.34%) |
Feb 11, 2013 | 4.570 | 4.643 | 4.539 | 4.577 | 16,415,769 | +0.02(+0.54%) |
Feb 08, 2013 | 4.465 | 4.585 | 4.461 | 4.552 | 18,634,654 | +0.11(+2.56%) |
Feb 07, 2013 | 4.392 | 4.446 | 4.353 | 4.439 | 15,827,869 | +0.04(+0.83%) |
Feb 06, 2013 | 4.360 | 4.407 | 4.149 | 4.402 | 57,118,444 | -0.01(-0.20%) |
Feb 04, 2013 | 4.297 | 4.489 | 4.250 | 4.411 | 25,168,716 | +0.10(+2.27%) |